Mega Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	37.900	37.900	37.550	37.600	37.600	15,383,214
2025-04-30	37.400	37.900	37.300	37.750	37.750	20,521,461
2025-04-29	37.300	37.600	37.300	37.500	37.500	13,648,314
2025-04-28	37.450	37.550	37.150	37.300	37.300	17,312,007
2025-04-25	37.700	37.750	37.400	37.450	37.450	9,526,517
2025-04-24	37.500	37.850	37.350	37.600	37.600	9,199,939
2025-04-23	37.600	37.850	37.550	37.850	37.850	11,015,708
2025-04-22	37.450	37.700	37.200	37.700	37.700	12,982,043
2025-04-21	37.300	37.700	37.200	37.700	37.700	8,032,336
2025-04-18	37.650	37.650	37.100	37.550	37.550	10,737,493
2025-04-17	37.550	37.650	37.300	37.300	37.300	15,111,186
2025-04-16	37.500	37.800	37.100	37.500	37.500	18,738,929
2025-04-15	37.850	38.050	37.700	37.700	37.700	15,875,609
2025-04-14	37.950	38.300	37.800	37.800	37.800	21,583,588
2025-04-11	38.000	38.550	37.800	38.200	38.200	28,889,941
2025-04-10	39.500	39.800	38.050	38.050	38.050	53,469,740
2025-04-09	39.200	39.300	36.450	36.850	36.850	49,381,892
2025-04-08	37.200	38.650	36.250	38.250	38.250	52,594,550
2025-04-07	35.550	36.850	35.550	35.550	35.550	49,163,075
2025-04-02	39.550	39.850	39.500	39.500	39.500	12,264,617
2025-04-01	39.950	40.200	39.700	39.700	39.700	15,280,203
2025-03-31	39.850	40.400	39.650	39.900	39.900	33,555,773
2025-03-28	40.100	40.400	39.800	40.300	40.300	19,238,356
2025-03-27	40.200	40.200	39.850	40.150	40.150	18,638,990
2025-03-26	39.700	40.000	39.700	39.900	39.900	10,269,280
2025-03-25	39.950	40.150	39.700	39.700	39.700	13,024,070
2025-03-24	39.850	40.100	39.850	39.950	39.950	10,856,008
2025-03-21	39.650	40.150	39.650	39.700	39.700	25,002,047
2025-03-20	39.900	40.000	39.650	39.850	39.850	10,943,893
2025-03-19	39.900	40.000	39.650	39.650	39.650	12,683,339
2025-03-18	39.700	40.000	39.700	39.850	39.850	11,157,264
2025-03-17	39.650	39.850	39.550	39.600	39.600	12,601,739
2025-03-14	39.800	39.900	39.400	39.650	39.650	11,002,145
2025-03-13	39.350	39.800	39.350	39.600	39.600	12,909,029
2025-03-12	39.500	39.700	39.300	39.300	39.300	11,560,291
2025-03-11	39.200	39.800	39.100	39.500	39.500	21,873,521
2025-03-10	39.500	39.950	39.300	39.750	39.750	14,514,846
2025-03-07	39.750	39.850	39.500	39.500	39.500	11,738,464
2025-03-06	39.550	40.000	39.550	39.650	39.650	8,898,799
2025-03-05	40.000	40.100	39.600	39.600	39.600	15,656,144
2025-03-04	39.750	40.000	39.600	39.700	39.700	22,237,119
2025-03-03	39.650	40.200	39.600	40.150	40.150	22,959,290
2025-02-27	39.900	40.000	39.600	39.650	39.650	26,377,230
2025-02-26	39.200	39.950	39.200	39.950	39.950	19,527,814
2025-02-25	38.850	39.650	38.850	39.450	39.450	13,739,306
2025-02-24	39.300	39.450	39.200	39.350	39.350	10,740,157
2025-02-21	39.150	39.400	39.150	39.400	39.400	15,589,955
2025-02-20	39.150	39.350	39.000	39.300	39.300	12,084,773
2025-02-19	39.200	39.300	38.950	39.150	39.150	15,002,797
2025-02-18	38.900	39.200	38.900	39.200	39.200	15,565,137
2025-02-17	39.000	39.100	38.800	38.900	38.900	14,689,876
2025-02-14	38.800	38.950	38.650	38.800	38.800	13,308,817
2025-02-13	38.800	38.900	38.650	38.750	38.750	9,680,680
2025-02-12	38.500	38.700	38.500	38.700	38.700	8,531,844
2025-02-11	38.700	38.850	38.400	38.500	38.500	17,845,288
2025-02-10	38.750	38.800	38.500	38.700	38.700	15,135,390
2025-02-07	39.150	39.250	38.800	38.850	38.850	9,704,328
2025-02-06	38.800	39.000	38.750	39.000	39.000	7,640,323
2025-02-05	39.100	39.250	38.700	38.700	38.700	11,795,301
2025-02-04	39.300	39.300	38.700	38.700	38.700	14,936,057

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.2499 TWD
2022-08-11	1.4350 TWD
2021-08-12	1.5800 TWD
2020-08-13	1.7000 TWD
2019-08-12	1.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.